Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Group Plc (OP: SGGEF )

14.97 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.150 8.290 8.030 8.030 1,981 -0.25(-3.04%)
May 27, 2022 8.220 8.282 8.220 8.282 17,943 +0.17(+2.10%)
May 26, 2022 8.090 8.164 8.090 8.112 9,913 -0.54(-6.22%)
May 25, 2022 8.650 8.650 8.650 8.650 170 +0.59(+7.32%)
May 24, 2022 8.120 8.151 8.060 8.060 2,035 -0.20(-2.44%)
May 23, 2022 8.620 8.620 8.262 8.262 2,536 +0.45(+5.78%)
May 20, 2022 7.950 7.950 7.810 7.810 1,211 -0.37(-4.52%)
May 19, 2022 8.470 8.470 7.888 8.180 18,277 +0.54(+7.07%)
May 18, 2022 7.690 7.690 7.640 7.640 1,029 -0.34(-4.26%)
May 17, 2022 8.190 8.365 7.980 7.980 845 -0.08(-0.99%)
May 16, 2022 8.060 8.060 8.060 8.060 1,213 -0.11(-1.35%)
May 13, 2022 8.180 8.440 8.170 8.170 1,503 +0.41(+5.28%)
May 12, 2022 8.053 8.053 7.760 7.760 4,561 -0.12(-1.52%)
May 11, 2022 8.135 8.135 7.880 7.880 853 -0.40(-4.83%)
May 10, 2022 8.180 8.280 8.112 8.280 1,948 +0.04(+0.42%)
May 09, 2022 8.070 8.560 7.950 8.245 1,509 -0.40(-4.57%)
May 06, 2022 8.420 8.640 8.370 8.640 1,238 +0.01(+0.12%)
May 05, 2022 8.910 8.910 8.500 8.630 1,511 +0.17(+2.01%)
May 04, 2022 8.610 9.280 8.460 8.460 1,320 -0.16(-1.90%)
May 03, 2022 8.860 8.860 8.530 8.624 5,606 -0.22(-2.44%)
May 02, 2022 8.980 9.030 8.830 8.840 1,248 -0.43(-4.59%)
Apr 29, 2022 9.255 9.265 9.255 9.265 417 +0.28(+3.06%)
Apr 28, 2022 8.980 9.205 8.980 8.990 1,123 +0.04(+0.45%)
Apr 27, 2022 8.800 8.950 8.720 8.950 1,071 -0.01(-0.06%)
Apr 26, 2022 8.955 8.955 8.955 8.955 478 -0.57(-6.03%)
Apr 25, 2022 9.240 9.530 9.240 9.530 6,290 +0.22(+2.36%)
Apr 22, 2022 9.150 9.310 9.150 9.310 1,134 -0.20(-2.10%)
Apr 21, 2022 9.670 9.750 9.510 9.510 1,041 +0.13(+1.44%)
Apr 20, 2022 9.375 9.375 9.375 9.375 945 +0.01(+0.11%)
Apr 19, 2022 9.200 9.375 9.120 9.365 3,733 +0.52(+5.82%)
Apr 18, 2022 9.350 9.420 8.850 8.850 1,150 -0.62(-6.50%)
Apr 14, 2022 9.310 9.465 9.310 9.465 631 +0.00(+0.05%)
Apr 13, 2022 9.290 9.460 9.290 9.460 1,187 +0.08(+0.80%)
Apr 12, 2022 9.252 9.570 9.120 9.385 3,092 +0.07(+0.75%)
Apr 11, 2022 9.340 9.340 9.000 9.315 1,456 -0.19(-2.00%)
Apr 08, 2022 9.570 9.650 9.505 9.505 1,473 +0.15(+1.55%)
Apr 07, 2022 9.530 9.530 9.340 9.360 492 -0.16(-1.63%)
Apr 06, 2022 9.515 9.515 9.515 9.515 1,304 -0.07(-0.78%)
Apr 05, 2022 9.250 9.590 9.250 9.590 868 -0.05(-0.52%)
Apr 04, 2022 9.620 9.640 9.620 9.640 633 +0.45(+4.90%)
Apr 01, 2022 9.270 9.270 9.190 9.190 495 -0.16(-1.66%)
Mar 31, 2022 9.345 9.345 9.345 9.345 178 +0.09(+0.92%)
Mar 30, 2022 9.260 9.260 9.260 9.260 308 -0.33(-3.44%)
Mar 29, 2022 9.590 9.590 9.590 9.590 254 +0.68(+7.63%)
Mar 25, 2022 8.910 0 +0.18(+2.06%)
Mar 24, 2022 8.730 8.730 8.730 8.730 170 -0.34(-3.80%)
Mar 23, 2022 8.840 9.075 8.810 9.075 1,086 -0.11(-1.20%)
Mar 22, 2022 9.185 9.185 9.185 9.185 306 +0.15(+1.60%)
Mar 21, 2022 9.120 9.120 9.040 9.040 544 -0.17(-1.85%)
Mar 18, 2022 9.410 9.410 9.210 9.210 395 +0.08(+0.88%)
Mar 17, 2022 9.130 9.130 9.130 9.130 221 +0.12(+1.33%)
Mar 16, 2022 8.750 9.010 8.750 9.010 509 +0.52(+6.06%)
Mar 15, 2022 8.865 8.865 8.470 8.495 9,826 -0.27(-3.08%)
Mar 14, 2022 8.910 8.910 8.765 8.765 596 +0.17(+1.92%)
Mar 11, 2022 8.590 8.600 8.420 8.600 4,041 +0.29(+3.49%)
Mar 10, 2022 8.369 8.369 8.300 8.310 836 -0.41(-4.70%)
Mar 09, 2022 8.720 8.720 8.720 8.720 1,839 +0.42(+5.06%)
Mar 08, 2022 8.485 8.485 8.300 8.300 588 +0.00(+0.00%)
Mar 07, 2022 8.480 8.765 8.300 8.300 55,263 +0.00(+0.00%)
Mar 04, 2022 8.660 9.170 8.300 8.300 6,573 -0.52(-5.90%)
Mar 03, 2022 9.200 9.200 8.820 8.820 2,462 -0.58(-6.17%)
Mar 02, 2022 9.070 9.400 9.070 9.400 15,761 -0.20(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.